Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.83 | 41.90 | 41.29 | 41.29 | 47,666 | -0.41(-0.99%) |
Apr 27, 2018 | 41.58 | 41.78 | 41.57 | 41.70 | 56,130 | +0.18(+0.43%) |
Apr 26, 2018 | 41.20 | 41.67 | 41.18 | 41.53 | 47,246 | +0.50(+1.22%) |
Apr 25, 2018 | 40.88 | 41.13 | 40.67 | 41.03 | 74,866 | +0.10(+0.24%) |
Apr 24, 2018 | 41.47 | 41.48 | 40.76 | 40.93 | 86,496 | -0.31(-0.76%) |
Apr 23, 2018 | 41.16 | 41.40 | 41.08 | 41.24 | 76,365 | +0.16(+0.38%) |
Apr 20, 2018 | 41.46 | 41.46 | 40.98 | 41.08 | 74,579 | -0.27(-0.64%) |
Apr 19, 2018 | 41.49 | 41.53 | 41.18 | 41.35 | 94,348 | -0.21(-0.50%) |
Apr 18, 2018 | 41.64 | 41.77 | 41.56 | 41.56 | 83,522 | +0.03(+0.07%) |
Apr 17, 2018 | 41.37 | 41.63 | 41.28 | 41.53 | 79,244 | +0.41(+1.00%) |
Apr 16, 2018 | 40.98 | 41.32 | 40.83 | 41.11 | 72,739 | +0.35(+0.87%) |
Apr 13, 2018 | 41.10 | 41.10 | 40.65 | 40.76 | 57,642 | -0.20(-0.48%) |
Apr 12, 2018 | 40.95 | 41.08 | 40.89 | 40.96 | 55,959 | +0.23(+0.55%) |
Apr 11, 2018 | 40.66 | 41.03 | 40.66 | 40.73 | 83,116 | -0.14(-0.34%) |
Apr 10, 2018 | 40.76 | 40.99 | 40.60 | 40.87 | 130,009 | +0.52(+1.29%) |
Apr 09, 2018 | 40.46 | 40.92 | 40.29 | 40.35 | 72,031 | +0.10(+0.24%) |
Apr 06, 2018 | 40.78 | 40.95 | 39.98 | 40.25 | 87,906 | -0.83(-2.01%) |
Apr 05, 2018 | 41.05 | 41.18 | 40.86 | 41.08 | 99,065 | +0.21(+0.50%) |
Apr 04, 2018 | 39.80 | 40.95 | 39.80 | 40.87 | 142,476 | +0.63(+1.56%) |
Apr 03, 2018 | 39.95 | 40.32 | 39.67 | 40.24 | 110,817 | +0.46(+1.16%) |
Apr 02, 2018 | 40.59 | 40.63 | 39.41 | 39.78 | 178,288 | -0.96(-2.36%) |
Mar 29, 2018 | 40.74 | 40.74 | 40.74 | 0 | +0.38(+0.95%) | |
Mar 28, 2018 | 40.28 | 40.61 | 40.20 | 40.36 | 80,974 | +0.08(+0.20%) |
Mar 27, 2018 | 40.95 | 41.06 | 40.08 | 40.28 | 208,476 | -0.51(-1.25%) |
Mar 26, 2018 | 40.49 | 40.82 | 40.04 | 40.79 | 270,720 | +0.83(+2.06%) |
Mar 23, 2018 | 40.79 | 40.88 | 39.94 | 39.96 | 385,164 | -0.78(-1.90%) |
Mar 22, 2018 | 41.35 | 41.43 | 40.72 | 40.74 | 143,979 | -0.88(-2.12%) |
Mar 21, 2018 | 41.67 | 41.97 | 41.61 | 41.63 | 114,308 | -0.13(-0.31%) |
Mar 20, 2018 | 42.00 | 42.06 | 41.65 | 41.75 | 100,710 | -0.16(-0.37%) |
Mar 19, 2018 | 42.43 | 42.44 | 41.68 | 41.91 | 110,949 | -0.69(-1.61%) |
Mar 16, 2018 | 42.66 | 42.79 | 42.59 | 42.60 | 89,824 | +0.05(+0.12%) |
Mar 15, 2018 | 42.83 | 42.85 | 42.53 | 42.55 | 44,322 | -0.22(-0.51%) |
Mar 14, 2018 | 43.05 | 43.06 | 42.69 | 42.76 | 63,259 | -0.15(-0.34%) |
Mar 13, 2018 | 43.26 | 43.33 | 42.82 | 42.91 | 69,997 | -0.23(-0.52%) |
Mar 12, 2018 | 43.24 | 43.33 | 43.08 | 43.14 | 67,836 | -0.03(-0.07%) |
Mar 09, 2018 | 42.75 | 43.18 | 42.73 | 43.17 | 71,389 | +0.64(+1.50%) |
Mar 08, 2018 | 42.62 | 42.63 | 42.38 | 42.53 | 71,755 | +0.13(+0.30%) |
Mar 07, 2018 | 42.43 | 42.40 | 104,110 | +0.01(+0.02%) | ||
Mar 06, 2018 | 42.37 | 42.37 | 42.12 | 42.39 | 64,165 | +0.12(+0.28%) |
Mar 05, 2018 | 41.57 | 42.36 | 41.57 | 42.27 | 67,685 | +0.53(+1.27%) |
Mar 02, 2018 | 41.09 | 41.81 | 41.08 | 41.74 | 155,643 | +0.33(+0.81%) |
Mar 01, 2018 | 42.03 | 42.14 | 41.20 | 41.41 | 448,452 | -0.77(-1.82%) |
Feb 28, 2018 | 42.71 | 42.82 | 42.18 | 42.18 | 89,588 | -0.42(-0.99%) |
Feb 27, 2018 | 43.09 | 43.27 | 42.60 | 42.60 | 95,036 | -0.50(-1.16%) |
Feb 26, 2018 | 42.68 | 43.12 | 42.60 | 43.10 | 112,756 | +0.57(+1.34%) |
Feb 23, 2018 | 42.18 | 42.55 | 42.00 | 42.53 | 61,423 | +0.55(+1.31%) |
Feb 22, 2018 | 41.89 | 41.98 | 134,008 | -0.28(-0.65%) | ||
Feb 21, 2018 | 42.39 | 42.85 | 42.25 | 42.25 | 115,210 | -0.08(-0.19%) |
Feb 20, 2018 | 42.51 | 42.67 | 42.24 | 42.33 | 141,015 | -0.29(-0.69%) |
Feb 16, 2018 | 42.63 | 42.63 | 42.63 | 0 | -0.04(-0.09%) | |
Feb 15, 2018 | 42.55 | 42.67 | 42.33 | 42.67 | 133,576 | +0.41(+0.98%) |
Feb 14, 2018 | 41.55 | 42.35 | 41.50 | 42.25 | 126,785 | +0.57(+1.37%) |
Feb 13, 2018 | 41.44 | 41.81 | 41.39 | 41.68 | 198,595 | +0.05(+0.12%) |
Feb 12, 2018 | 41.42 | 41.89 | 41.22 | 41.63 | 110,167 | +0.53(+1.29%) |
Feb 09, 2018 | 41.16 | 41.43 | 39.87 | 41.10 | 479,265 | +0.34(+0.84%) |
Feb 08, 2018 | 42.16 | 42.24 | 40.76 | 40.76 | 250,216 | -1.39(-3.29%) |
Feb 07, 2018 | 42.05 | 42.68 | 42.00 | 42.15 | 143,888 | +0.03(+0.07%) |
Feb 06, 2018 | 40.95 | 42.22 | 39.79 | 42.12 | 275,966 | -0.03(-0.07%) |
Feb 05, 2018 | 42.97 | 43.24 | 41.62 | 42.15 | 238,372 | -1.13(-2.61%) |
Feb 02, 2018 | 43.88 | 43.97 | 43.26 | 43.28 | 140,448 | -0.80(-1.81%) |
Feb 01, 2018 | 44.07 | 44.33 | 43.86 | 44.07 | 420,272 | -1.02(-2.27%) |
Jan 31, 2018 | 44.73 | 45.09 | 44.06 | 45.09 | 524,154 | +0.52(+1.17%) |
Jan 30, 2018 | 44.55 | 44.70 | 44.43 | 44.57 | 708,059 | -0.56(-1.24%) |
Jan 29, 2018 | 45.16 | 45.39 | 45.13 | 45.13 | 94,791 | -0.04(-0.09%) |
Jan 26, 2018 | 44.76 | 45.19 | 44.74 | 45.17 | 64,775 | +0.49(+1.10%) |
Jan 25, 2018 | 44.85 | 44.92 | 44.55 | 44.68 | 94,389 | +0.00(+0.00%) |
Jan 24, 2018 | 44.69 | 44.92 | 44.49 | 44.68 | 94,925 | +0.08(+0.17%) |
Jan 23, 2018 | 44.42 | 44.65 | 44.32 | 44.60 | 82,942 | +0.13(+0.29%) |
Jan 22, 2018 | 44.03 | 44.47 | 44.03 | 44.47 | 65,622 | +0.38(+0.87%) |
Jan 19, 2018 | 43.98 | 44.09 | 43.84 | 44.09 | 52,802 | +0.26(+0.58%) |
Jan 18, 2018 | 43.89 | 43.91 | 43.73 | 43.84 | 90,170 | -0.06(-0.13%) |
Jan 17, 2018 | 43.58 | 44.01 | 43.42 | 43.89 | 94,684 | +0.27(+0.61%) |
Jan 16, 2018 | 44.00 | 44.13 | 43.55 | 43.63 | 120,449 | -0.18(-0.40%) |
Jan 12, 2018 | 43.81 | 43.81 | 43.81 | 0 | +0.33(+0.77%) | |
Jan 11, 2018 | 43.18 | 43.47 | 43.14 | 43.47 | 112,283 | +0.40(+0.93%) |
Jan 10, 2018 | 43.13 | 42.82 | 43.07 | 250,048 | -0.04(-0.08%) | |
Jan 09, 2018 | 42.97 | 43.20 | 42.93 | 43.11 | 116,714 | +0.18(+0.41%) |
Jan 08, 2018 | 42.90 | 43.03 | 42.75 | 42.93 | 195,069 | +0.03(+0.07%) |
Jan 05, 2018 | 42.75 | 42.92 | 42.63 | 42.90 | 84,519 | +0.35(+0.83%) |
Jan 04, 2018 | 42.44 | 42.59 | 42.38 | 42.55 | 97,382 | +0.14(+0.32%) |
Jan 03, 2018 | 42.33 | 42.53 | 42.20 | 42.41 | 88,839 | +0.17(+0.40%) |
Jan 02, 2018 | 41.93 | 42.24 | 41.88 | 42.24 | 259,229 | +0.54(+1.30%) |
Dec 29, 2017 | 41.70 | 41.70 | 41.70 | 0 | -0.22(-0.52%) | |
Dec 28, 2017 | 41.87 | 41.92 | 41.75 | 41.92 | 41,469 | +0.14(+0.33%) |
Dec 27, 2017 | 41.87 | 42.01 | 41.77 | 41.78 | 85,683 | -0.07(-0.16%) |
Dec 26, 2017 | 41.75 | 41.90 | 41.75 | 41.85 | 101,729 | +0.06(+0.14%) |
Dec 22, 2017 | 41.91 | 41.97 | 41.70 | 41.79 | 150,943 | -0.12(-0.28%) |
Dec 21, 2017 | 41.91 | 42.01 | 41.88 | 41.91 | 72,589 | +0.03(+0.07%) |
Dec 20, 2017 | 42.09 | 42.10 | 41.87 | 41.88 | 147,118 | -0.09(-0.21%) |
Dec 19, 2017 | 42.06 | 42.19 | 41.95 | 41.97 | 90,155 | -0.04(-0.09%) |
Dec 18, 2017 | 42.07 | 42.23 | 41.96 | 42.01 | 108,446 | +0.15(+0.37%) |
Dec 15, 2017 | 41.57 | 41.97 | 41.54 | 41.86 | 55,360 | +0.47(+1.13%) |
Dec 14, 2017 | 41.51 | 41.65 | 41.36 | 41.39 | 102,360 | -0.04(-0.09%) |
Dec 13, 2017 | 41.48 | 41.60 | 41.43 | 41.43 | 52,934 | -0.07(-0.16%) |
Dec 12, 2017 | 41.37 | 41.52 | 41.33 | 41.50 | 74,306 | +0.12(+0.28%) |
Dec 11, 2017 | 41.23 | 41.40 | 41.21 | 41.38 | 77,513 | +0.17(+0.42%) |
Dec 08, 2017 | 41.06 | 41.26 | 41.06 | 41.20 | 86,690 | +0.24(+0.59%) |
Dec 07, 2017 | 40.72 | 41.01 | 40.72 | 40.96 | 124,228 | +0.25(+0.62%) |
Dec 06, 2017 | 40.69 | 40.83 | 40.63 | 40.71 | 55,497 | -0.10(-0.24%) |
Dec 05, 2017 | 40.98 | 41.09 | 40.78 | 40.80 | 50,348 | -0.14(-0.33%) |
Dec 04, 2017 | 41.04 | 41.31 | 40.94 | 40.94 | 172,446 | +0.11(+0.26%) |
Dec 01, 2017 | 40.94 | 40.98 | 40.41 | 40.83 | 92,803 | -0.18(-0.45%) |
Nov 30, 2017 | 40.79 | 41.14 | 40.79 | 41.02 | 86,069 | +0.35(+0.86%) |
Nov 29, 2017 | 40.47 | 40.82 | 40.47 | 40.67 | 43,523 | +0.21(+0.53%) |
Nov 28, 2017 | 39.98 | 40.46 | 39.95 | 40.46 | 89,615 | +0.54(+1.36%) |
Nov 27, 2017 | 39.89 | 40.03 | 39.85 | 39.91 | 83,633 | +0.07(+0.17%) |
Nov 24, 2017 | 39.87 | 40.01 | 39.76 | 39.84 | 15,225 | +0.06(+0.15%) |
Nov 22, 2017 | 39.72 | 39.89 | 39.68 | 39.78 | 67,866 | +0.08(+0.20%) |
Nov 21, 2017 | 39.53 | 39.75 | 39.53 | 39.71 | 77,914 | +0.29(+0.74%) |
Nov 20, 2017 | 39.54 | 39.54 | 39.35 | 39.42 | 60,775 | -0.11(-0.27%) |
Nov 17, 2017 | 39.50 | 39.58 | 39.48 | 39.52 | 78,334 | +0.01(+0.02%) |
Nov 16, 2017 | 39.16 | 39.56 | 39.15 | 39.51 | 64,157 | +0.40(+1.02%) |
Nov 15, 2017 | 39.02 | 39.18 | 38.87 | 39.11 | 450,786 | -0.09(-0.22%) |
Nov 14, 2017 | 39.15 | 39.20 | 39.01 | 39.20 | 46,186 | -0.07(-0.17%) |
Nov 13, 2017 | 39.19 | 39.32 | 39.16 | 39.27 | 60,723 | -0.03(-0.07%) |
Nov 10, 2017 | 39.22 | 39.32 | 39.19 | 39.30 | 40,063 | +0.04(+0.10%) |
Nov 09, 2017 | 39.10 | 39.32 | 39.02 | 39.26 | 75,710 | -0.16(-0.39%) |
Nov 08, 2017 | 39.23 | 39.42 | 39.14 | 39.42 | 65,770 | +0.21(+0.55%) |
Nov 07, 2017 | 39.29 | 39.39 | 39.17 | 39.20 | 74,754 | -0.05(-0.12%) |
Nov 06, 2017 | 39.25 | 39.31 | 39.16 | 39.25 | 83,872 | +0.02(+0.05%) |
Nov 03, 2017 | 39.16 | 39.28 | 39.16 | 39.23 | 93,760 | +0.00(+0.00%) |
Nov 02, 2017 | 39.39 | 39.42 | 39.14 | 39.23 | 99,888 | -0.12(-0.30%) |
Nov 01, 2017 | 39.41 | 39.58 | 39.35 | 39.35 | 106,865 | +0.01(+0.02%) |
Oct 31, 2017 | 39.38 | 39.40 | 39.28 | 39.34 | 66,529 | +0.05(+0.12%) |
Oct 30, 2017 | 39.46 | 39.22 | 39.29 | 73,939 | -0.22(-0.57%) | |
Oct 27, 2017 | 39.61 | 39.61 | 39.39 | 39.51 | 319,990 | -0.08(-0.20%) |
Oct 26, 2017 | 39.85 | 40.02 | 39.58 | 39.59 | 50,115 | -0.23(-0.59%) |
Oct 25, 2017 | 39.87 | 39.89 | 39.58 | 39.82 | 66,815 | -0.09(-0.22%) |
Oct 24, 2017 | 39.83 | 39.94 | 39.69 | 39.91 | 91,841 | +0.17(+0.42%) |
Oct 23, 2017 | 39.97 | 39.99 | 39.71 | 39.75 | 55,162 | -0.15(-0.37%) |
Oct 20, 2017 | 39.73 | 39.93 | 39.68 | 39.89 | 84,777 | +0.25(+0.64%) |
Oct 19, 2017 | 39.37 | 39.64 | 39.32 | 39.64 | 51,034 | +0.17(+0.43%) |
Oct 18, 2017 | 39.48 | 39.55 | 39.43 | 39.47 | 107,007 | +0.04(+0.09%) |
Oct 17, 2017 | 39.35 | 39.43 | 39.28 | 39.43 | 32,111 | +0.13(+0.32%) |
Oct 16, 2017 | 39.47 | 39.51 | 39.27 | 39.31 | 55,364 | -0.15(-0.37%) |
Oct 13, 2017 | 39.58 | 39.63 | 39.45 | 39.45 | 109,419 | -0.08(-0.20%) |
Oct 12, 2017 | 39.41 | 39.57 | 39.40 | 39.53 | 85,158 | +0.07(+0.17%) |
Oct 11, 2017 | 39.46 | 39.49 | 39.36 | 39.46 | 475,648 | +0.00(+0.00%) |
Oct 10, 2017 | 39.42 | 39.52 | 39.42 | 39.46 | 87,488 | +0.14(+0.35%) |
Oct 09, 2017 | 39.71 | 39.71 | 39.29 | 39.33 | 81,485 | -0.36(-0.91%) |
Oct 06, 2017 | 39.78 | 39.84 | 39.64 | 39.69 | 39,470 | -0.15(-0.37%) |
Oct 05, 2017 | 39.62 | 39.85 | 39.58 | 39.83 | 49,087 | +0.27(+0.69%) |
Oct 04, 2017 | 39.55 | 39.61 | 39.51 | 39.56 | 83,681 | +0.01(+0.01%) |
Oct 03, 2017 | 39.53 | 39.57 | 39.41 | 39.56 | 125,079 | +0.03(+0.08%) |
Oct 02, 2017 | 39.28 | 39.52 | 39.27 | 39.52 | 70,234 | +0.31(+0.79%) |
Sep 29, 2017 | 39.08 | 39.21 | 39.06 | 39.21 | 89,170 | +0.14(+0.35%) |
Sep 28, 2017 | 39.12 | 39.12 | 39.03 | 39.08 | 96,409 | -0.11(-0.27%) |
Sep 27, 2017 | 39.12 | 39.24 | 38.91 | 39.18 | 109,612 | +0.17(+0.42%) |
Sep 26, 2017 | 39.05 | 39.16 | 39.01 | 39.02 | 100,541 | +0.05(+0.12%) |
Sep 25, 2017 | 38.94 | 39.08 | 38.88 | 38.97 | 391,424 | +0.05(+0.12%) |
Sep 22, 2017 | 38.82 | 38.98 | 38.78 | 38.92 | 114,412 | -0.00(-0.00%) |
Sep 21, 2017 | 38.97 | 39.03 | 38.87 | 38.92 | 79,823 | -0.09(-0.22%) |
Sep 20, 2017 | 38.98 | 39.07 | 38.83 | 39.01 | 53,482 | +0.03(+0.07%) |
Sep 19, 2017 | 39.15 | 39.15 | 38.97 | 38.98 | 78,293 | -0.16(-0.40%) |
Sep 18, 2017 | 39.13 | 39.22 | 39.06 | 39.13 | 216,189 | +0.09(+0.23%) |
Sep 15, 2017 | 39.07 | 39.10 | 38.94 | 39.04 | 42,241 | -0.05(-0.13%) |
Sep 14, 2017 | 39.04 | 39.16 | 38.97 | 39.09 | 165,543 | -0.07(-0.17%) |
Sep 13, 2017 | 39.10 | 39.16 | 39.06 | 39.16 | 54,379 | +0.04(+0.10%) |
Sep 12, 2017 | 39.05 | 39.15 | 38.98 | 39.12 | 89,012 | +0.13(+0.32%) |
Sep 11, 2017 | 38.88 | 39.02 | 38.87 | 39.00 | 244,359 | +0.35(+0.91%) |
Sep 08, 2017 | 38.54 | 38.75 | 38.52 | 38.65 | 66,637 | +0.03(+0.08%) |
Sep 07, 2017 | 38.47 | 38.63 | 38.47 | 38.62 | 97,162 | +0.26(+0.68%) |
Sep 06, 2017 | 38.35 | 38.41 | 38.29 | 38.36 | 75,548 | +0.15(+0.38%) |
Sep 05, 2017 | 38.39 | 38.49 | 38.00 | 38.21 | 54,187 | -0.29(-0.76%) |
Sep 01, 2017 | 38.52 | 38.62 | 38.51 | 38.50 | 448,526 | +0.01(+0.03%) |
Aug 31, 2017 | 38.25 | 38.53 | 38.21 | 38.49 | 105,298 | +0.37(+0.97%) |
Aug 30, 2017 | 37.88 | 38.17 | 37.81 | 38.12 | 146,652 | +0.24(+0.64%) |
Aug 29, 2017 | 37.54 | 37.92 | 37.52 | 37.88 | 78,149 | +0.11(+0.28%) |
Aug 28, 2017 | 37.80 | 37.88 | 37.74 | 37.77 | 68,409 | +0.05(+0.13%) |
Aug 25, 2017 | 37.72 | 37.84 | 37.69 | 37.72 | 51,446 | +0.16(+0.41%) |
Aug 24, 2017 | 37.64 | 37.71 | 37.54 | 37.57 | 140,749 | -0.01(-0.03%) |
Aug 23, 2017 | 37.62 | 37.68 | 37.55 | 37.58 | 185,477 | -0.21(-0.57%) |
Aug 22, 2017 | 37.50 | 37.86 | 37.50 | 37.79 | 77,887 | +0.38(+1.01%) |
Aug 21, 2017 | 37.27 | 37.44 | 37.14 | 37.41 | 70,395 | +0.14(+0.37%) |
Aug 18, 2017 | 37.39 | 37.48 | 37.21 | 37.28 | 121,704 | -0.15(-0.39%) |
Aug 17, 2017 | 37.84 | 37.97 | 37.42 | 37.42 | 111,632 | -0.56(-1.48%) |
Aug 16, 2017 | 37.89 | 38.06 | 37.89 | 37.99 | 87,866 | +0.13(+0.33%) |
Aug 15, 2017 | 37.96 | 37.96 | 37.79 | 37.86 | 88,192 | -0.03(-0.08%) |
Aug 14, 2017 | 37.73 | 37.95 | 37.73 | 37.89 | 73,410 | +0.36(+0.96%) |
Aug 11, 2017 | 37.40 | 37.65 | 37.40 | 37.53 | 119,586 | +0.13(+0.34%) |
Aug 10, 2017 | 37.89 | 37.91 | 37.39 | 37.40 | 187,996 | -0.63(-1.66%) |
Aug 09, 2017 | 38.03 | 38.05 | 37.89 | 38.03 | 199,771 | -0.18(-0.46%) |
Aug 08, 2017 | 38.34 | 38.47 | 38.14 | 38.21 | 160,119 | -0.17(-0.43%) |
Aug 07, 2017 | 38.41 | 38.47 | 38.30 | 38.38 | 72,043 | +0.00(+0.00%) |
Aug 04, 2017 | 38.52 | 38.52 | 38.30 | 38.38 | 71,992 | -0.09(-0.24%) |
Aug 03, 2017 | 38.56 | 38.63 | 38.44 | 38.47 | 113,729 | -0.20(-0.52%) |
Aug 02, 2017 | 38.78 | 38.78 | 38.53 | 38.67 | 186,511 | -0.16(-0.40%) |
Aug 01, 2017 | 38.90 | 38.90 | 38.75 | 38.82 | 95,939 | +0.04(+0.10%) |
Jul 31, 2017 | 38.80 | 38.87 | 38.70 | 38.78 | 214,586 | +0.08(+0.20%) |
Jul 28, 2017 | 38.71 | 38.76 | 38.60 | 38.71 | 72,011 | -0.14(-0.35%) |
Jul 27, 2017 | 39.00 | 39.00 | 38.64 | 38.84 | 119,923 | -0.17(-0.42%) |
Jul 26, 2017 | 39.11 | 39.11 | 39.00 | 39.01 | 135,028 | -0.09(-0.22%) |
Jul 25, 2017 | 39.08 | 39.14 | 38.99 | 39.09 | 111,690 | +0.18(+0.47%) |
Jul 24, 2017 | 38.82 | 38.92 | 38.70 | 38.91 | 129,339 | +0.08(+0.20%) |
Jul 21, 2017 | 38.73 | 38.83 | 38.67 | 38.83 | 70,051 | +0.04(+0.10%) |
Jul 20, 2017 | 38.74 | 38.82 | 38.69 | 38.79 | 93,082 | +0.11(+0.28%) |
Jul 19, 2017 | 38.59 | 38.72 | 38.59 | 38.69 | 110,793 | +0.15(+0.38%) |
Jul 18, 2017 | 38.53 | 38.55 | 38.39 | 38.54 | 102,058 | -0.08(-0.20%) |
Jul 17, 2017 | 38.65 | 38.73 | 38.59 | 38.62 | 152,500 | -0.03(-0.08%) |
Jul 14, 2017 | 38.42 | 38.72 | 38.42 | 38.65 | 70,459 | +0.23(+0.61%) |
Jul 13, 2017 | 38.37 | 38.45 | 38.34 | 38.41 | 88,700 | +0.10(+0.25%) |
Jul 12, 2017 | 38.25 | 38.39 | 38.25 | 38.32 | 175,442 | +0.20(+0.54%) |
Jul 11, 2017 | 38.15 | 38.15 | 37.91 | 38.11 | 93,568 | -0.07(-0.18%) |
Jul 10, 2017 | 38.14 | 38.22 | 38.10 | 38.18 | 97,493 | +0.04(+0.10%) |
Jul 07, 2017 | 38.00 | 38.18 | 37.92 | 38.14 | 116,510 | +0.22(+0.59%) |
Jul 06, 2017 | 38.40 | 38.40 | 37.85 | 37.92 | 181,413 | -0.64(-1.66%) |
Jul 05, 2017 | 38.70 | 38.70 | 38.42 | 38.56 | 249,118 | -0.07(-0.17%) |
Jul 03, 2017 | 38.61 | 38.73 | 38.57 | 38.63 | 239,129 | +0.18(+0.48%) |
Jun 30, 2017 | 38.54 | 38.56 | 38.41 | 38.44 | 90,180 | +0.04(+0.10%) |
Jun 29, 2017 | 38.73 | 38.76 | 38.15 | 38.40 | 109,331 | -0.24(-0.63%) |
Jun 28, 2017 | 38.54 | 38.74 | 38.54 | 38.65 | 83,969 | +0.28(+0.73%) |
Jun 27, 2017 | 38.65 | 38.67 | 38.35 | 38.37 | 132,639 | -0.28(-0.73%) |
Jun 26, 2017 | 38.57 | 38.72 | 38.53 | 38.65 | 174,927 | +0.19(+0.51%) |
Jun 23, 2017 | 38.41 | 38.48 | 38.31 | 38.45 | 75,385 | +0.04(+0.10%) |
Jun 22, 2017 | 38.21 | 38.57 | 38.21 | 38.41 | 176,038 | +0.24(+0.64%) |
Jun 21, 2017 | 38.09 | 38.25 | 38.06 | 38.17 | 481,268 | +0.13(+0.33%) |
Jun 20, 2017 | 38.22 | 38.25 | 38.02 | 38.04 | 120,441 | -0.20(-0.53%) |
Jun 19, 2017 | 38.02 | 38.28 | 37.97 | 38.25 | 168,505 | +0.35(+0.92%) |
Jun 16, 2017 | 38.03 | 38.05 | 37.71 | 37.90 | 55,385 | -0.09(-0.23%) |
Jun 15, 2017 | 37.92 | 38.02 | 37.78 | 37.99 | 97,554 | -0.10(-0.26%) |
Jun 14, 2017 | 38.14 | 38.15 | 37.94 | 38.08 | 129,605 | -0.03(-0.08%) |
Jun 13, 2017 | 38.03 | 38.11 | 38.00 | 38.11 | 189,045 | +0.18(+0.49%) |
Jun 12, 2017 | 37.86 | 37.98 | 37.78 | 37.93 | 88,273 | +0.02(+0.05%) |
Jun 09, 2017 | 37.89 | 38.06 | 37.74 | 37.91 | 83,372 | +0.07(+0.18%) |
Jun 08, 2017 | 37.82 | 37.96 | 37.76 | 37.84 | 90,861 | +0.02(+0.05%) |
Jun 07, 2017 | 37.81 | 37.86 | 37.68 | 37.82 | 62,276 | +0.07(+0.18%) |
Jun 06, 2017 | 37.88 | 37.92 | 37.72 | 37.75 | 102,340 | -0.23(-0.61%) |
Jun 05, 2017 | 38.04 | 38.09 | 37.91 | 37.99 | 88,405 | -0.06(-0.15%) |
Jun 02, 2017 | 37.86 | 38.10 | 37.85 | 38.04 | 79,325 | +0.16(+0.41%) |
Jun 01, 2017 | 37.44 | 37.89 | 37.40 | 37.89 | 181,909 | +0.53(+1.43%) |
May 31, 2017 | 37.32 | 37.37 | 37.17 | 37.35 | 132,970 | +0.06(+0.16%) |
May 30, 2017 | 37.28 | 37.35 | 37.24 | 37.30 | 145,748 | +0.00(+0.00%) |
May 26, 2017 | 37.34 | 37.41 | 37.30 | 37.30 | 64,554 | -0.09(-0.23%) |
May 25, 2017 | 37.23 | 37.44 | 37.15 | 37.38 | 82,212 | +0.24(+0.65%) |
May 24, 2017 | 37.03 | 37.15 | 37.00 | 37.14 | 97,176 | +0.08(+0.21%) |
May 23, 2017 | 37.09 | 37.11 | 36.99 | 37.06 | 229,183 | +0.10(+0.26%) |
May 22, 2017 | 36.89 | 37.02 | 36.85 | 36.97 | 118,081 | +0.14(+0.37%) |
May 19, 2017 | 36.65 | 36.90 | 36.65 | 36.83 | 54,349 | +0.35(+0.96%) |
May 18, 2017 | 36.41 | 36.58 | 36.39 | 36.48 | 83,007 | +0.06(+0.16%) |
May 17, 2017 | 36.69 | 36.73 | 36.39 | 36.42 | 280,181 | -0.56(-1.52%) |
May 16, 2017 | 37.18 | 37.18 | 36.95 | 36.99 | 118,691 | -0.18(-0.47%) |
May 15, 2017 | 37.07 | 37.23 | 37.07 | 37.16 | 147,281 | +0.15(+0.39%) |
May 12, 2017 | 37.14 | 37.14 | 36.98 | 37.01 | 62,411 | -0.17(-0.47%) |
May 11, 2017 | 37.27 | 37.28 | 36.97 | 37.19 | 191,891 | -0.13(-0.34%) |
May 10, 2017 | 37.32 | 37.36 | 37.27 | 37.32 | 104,506 | -0.09(-0.23%) |
May 09, 2017 | 37.34 | 37.43 | 37.33 | 37.40 | 89,646 | +0.12(+0.31%) |
May 08, 2017 | 37.41 | 37.42 | 37.24 | 37.29 | 91,876 | -0.13(-0.34%) |
May 05, 2017 | 37.27 | 37.41 | 37.22 | 37.41 | 72,883 | +0.20(+0.55%) |
May 04, 2017 | 37.18 | 37.27 | 37.09 | 37.21 | 78,401 | +0.10(+0.26%) |
May 03, 2017 | 37.25 | 37.25 | 37.03 | 37.11 | 82,529 | -0.16(-0.42%) |
May 02, 2017 | 37.24 | 37.29 | 37.16 | 37.27 | 158,043 | +0.00(+0.00%) |